UK markets open in 2 hours 49 minutes
NIKKEI 225
38,761.80 +525.73 (+1.37%) HANG SENG
18,420.69 -157.61 (-0.85%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,333.30 +2.10 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,350.68 -470.74 (-0.93%)
AF Gruppen ASA (0DH7.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 10:06AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 91 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 138.00 | 142.00 | 138.00 | 141.60 | 141.60 | 933 |
| 26 Apr 2024 | 136.00 | 138.20 | 135.00 | 138.20 | 138.20 | 1,115 |
| 25 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 4 |
| 24 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 7 |
| 23 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 328 |
| 22 Apr 2024 | 133.19 | 133.20 | 133.19 | 133.20 | 133.20 | 192 |
| 19 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 7 |
| 18 Apr 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 19 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | 10 |
| 15 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 122 |
| 12 Apr 2024 | 133.61 | 133.61 | 133.60 | 133.60 | 133.60 | 18 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 131.20 | 133.60 | 131.20 | 131.60 | 131.60 | 522 |
| 09 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 139 |
| 08 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 145 |
| 05 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 233 |
| 04 Apr 2024 | 133.00 | 134.20 | 131.20 | 134.20 | 134.20 | 995 |
| 03 Apr 2024 | 132.19 | 133.80 | 132.19 | 133.80 | 133.80 | 556 |
| 02 Apr 2024 | 135.20 | 135.74 | 135.20 | 135.40 | 135.40 | 2,921 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 138.80 | 140.00 | 138.80 | 139.20 | 139.20 | 180 |
| 26 Mar 2024 | 138.80 | 138.81 | 138.80 | 138.81 | 138.81 | 295 |
| 25 Mar 2024 | 136.60 | 137.39 | 136.60 | 137.39 | 137.39 | 294 |
| 22 Mar 2024 | 135.20 | 135.20 | 135.19 | 135.19 | 135.19 | 437 |
| 21 Mar 2024 | 133.40 | 133.40 | 133.19 | 133.20 | 133.20 | 804 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 134.80 | 134.80 | 134.61 | 134.61 | 134.61 | 254 |
| 18 Mar 2024 | 134.41 | 135.60 | 134.40 | 134.40 | 134.40 | 235 |
| 15 Mar 2024 | 136.60 | 136.60 | 136.01 | 136.01 | 136.01 | 831 |
| 14 Mar 2024 | 136.41 | 136.41 | 135.24 | 136.40 | 136.40 | 1,146 |
| 13 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 57 |
| 12 Mar 2024 | 132.20 | 133.00 | 132.20 | 133.00 | 133.00 | 46 |
| 11 Mar 2024 | 130.81 | 130.81 | 130.80 | 130.80 | 130.80 | 829 |
| 08 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 9 |
| 07 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2 |
| 06 Mar 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 19 |
| 05 Mar 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 319 |
| 04 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 9 |
| 01 Mar 2024 | 130.41 | 130.41 | 130.39 | 130.40 | 130.40 | 290 |
| 29 Feb 2024 | 126.00 | 130.01 | 126.00 | 130.00 | 130.00 | 176 |
| 28 Feb 2024 | 124.60 | 125.00 | 124.60 | 124.75 | 124.75 | 410 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 27 |
| 23 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 30 |
| 22 Feb 2024 | 122.20 | 122.20 | 121.00 | 121.00 | 121.00 | 1,314 |
| 21 Feb 2024 | 120.60 | 122.01 | 120.20 | 122.00 | 122.00 | 1,502 |
| 20 Feb 2024 | 118.60 | 120.00 | 118.60 | 120.00 | 120.00 | 551 |
| 19 Feb 2024 | 119.40 | 119.40 | 118.60 | 119.20 | 119.20 | 1,733 |
| 16 Feb 2024 | 119.00 | 119.00 | 117.20 | 117.20 | 117.20 | 808 |
| 15 Feb 2024 | 121.21 | 121.21 | 117.20 | 117.20 | 117.20 | 329 |
| 14 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1 |
| 13 Feb 2024 | 119.20 | 121.60 | 119.20 | 121.60 | 121.60 | 269 |
| 12 Feb 2024 | 122.01 | 122.01 | 122.00 | 122.00 | 122.00 | 46 |
| 09 Feb 2024 | 119.01 | 119.01 | 119.00 | 119.00 | 119.00 | 649 |
| 08 Feb 2024 | 120.41 | 120.41 | 120.40 | 120.40 | 120.40 | 71 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 117.40 | 119.00 | 117.40 | 118.60 | 118.60 | 575 |
| 05 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 27 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 225 |
| 30 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 2 |
| 29 Jan 2024 | 118.21 | 118.21 | 118.20 | 118.20 | 118.20 | 75 |
| 26 Jan 2024 | 118.79 | 118.80 | 118.00 | 118.00 | 118.00 | 123 |
| 25 Jan 2024 | 117.61 | 117.61 | 117.60 | 117.60 | 117.60 | 544 |
| 24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1 |
| 23 Jan 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 15 |
| 22 Jan 2024 | 118.80 | 119.41 | 117.80 | 119.00 | 119.00 | 335 |
| 19 Jan 2024 | 118.99 | 121.60 | 118.99 | 119.00 | 119.00 | 609 |
| 18 Jan 2024 | 121.40 | 122.60 | 121.40 | 122.20 | 122.20 | 1,352 |
| 17 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 27 |
| 16 Jan 2024 | 122.60 | 122.81 | 122.60 | 122.80 | 122.80 | 380 |
| 15 Jan 2024 | 124.00 | 124.20 | 123.40 | 124.00 | 124.00 | 456 |
| 12 Jan 2024 | 123.60 | 123.80 | 123.40 | 123.40 | 123.40 | 456 |
| 11 Jan 2024 | 124.60 | 125.00 | 123.60 | 123.60 | 123.60 | 181 |
| 10 Jan 2024 | 123.40 | 124.00 | 123.40 | 124.00 | 124.00 | 193 |
| 09 Jan 2024 | 124.40 | 124.40 | 123.00 | 123.21 | 123.21 | 3,398 |
| 08 Jan 2024 | 121.60 | 125.01 | 121.60 | 125.01 | 125.01 | 5,027 |
| 05 Jan 2024 | 120.40 | 122.00 | 120.40 | 121.99 | 121.99 | 1,691 |
| 04 Jan 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | 376 |
| 03 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 295 |
| 02 Jan 2024 | 122.80 | 122.80 | 122.79 | 122.80 | 122.80 | 913 |
| 29 Dec 2023 | 124.21 | 124.21 | 124.20 | 124.20 | 124.20 | 328 |
| 28 Dec 2023 | 122.40 | 123.00 | 122.40 | 123.00 | 123.00 | 73 |
| 27 Dec 2023 | 118.60 | 121.59 | 118.60 | 121.59 | 121.59 | 237 |
| 22 Dec 2023 | 118.80 | 119.61 | 118.80 | 119.61 | 119.61 | 1,605 |
| 21 Dec 2023 | 118.80 | 118.80 | 117.80 | 117.80 | 117.80 | 279 |
| 20 Dec 2023 | 118.60 | 119.61 | 118.60 | 119.61 | 119.61 | 280 |
| 19 Dec 2023 | 118.20 | 118.20 | 116.80 | 117.01 | 117.01 | 2,480 |
| 18 Dec 2023 | 118.61 | 118.61 | 118.60 | 118.60 | 118.60 | 1,341 |
| 15 Dec 2023 | 120.20 | 120.20 | 119.00 | 119.20 | 119.20 | 1,363 |
| 14 Dec 2023 | 120.00 | 121.80 | 118.21 | 118.21 | 118.21 | 551 |
| 13 Dec 2023 | 118.20 | 118.40 | 116.80 | 116.81 | 116.81 | 361 |
| 12 Dec 2023 | 118.20 | 119.00 | 117.40 | 117.40 | 117.40 | 297 |
| 11 Dec 2023 | 117.00 | 118.80 | 117.00 | 118.20 | 118.20 | 44 |
| 08 Dec 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.